70,391円
ＳＭＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/05/17 | 32,750.0 | 33,100.0 | 32,470.0 | 33,050.0 | 33,050.0 | 218,800 |
| 2017/05/16 | 33,600.0 | 33,730.0 | 32,760.0 | 32,880.0 | 32,880.0 | 331,400 |
| 2017/05/15 | 33,500.0 | 33,780.0 | 33,010.0 | 33,660.0 | 33,660.0 | 413,300 |
| 2017/05/12 | 31,550.0 | 33,450.0 | 31,550.0 | 32,870.0 | 32,870.0 | 650,700 |
| 2017/05/11 | 31,890.0 | 32,040.0 | 31,720.0 | 31,720.0 | 31,720.0 | 307,700 |
| 2017/05/10 | 32,000.0 | 32,110.0 | 31,910.0 | 32,010.0 | 32,010.0 | 322,700 |
| 2017/05/09 | 32,260.0 | 32,290.0 | 31,810.0 | 31,940.0 | 31,940.0 | 266,700 |
| 2017/05/08 | 31,880.0 | 32,450.0 | 31,530.0 | 32,350.0 | 32,350.0 | 383,100 |
| 2017/05/02 | 31,290.0 | 31,830.0 | 31,260.0 | 31,410.0 | 31,410.0 | 196,900 |
| 2017/05/01 | 31,600.0 | 31,730.0 | 31,470.0 | 31,680.0 | 31,680.0 | 161,500 |
| 2017/04/28 | 31,480.0 | 31,570.0 | 31,300.0 | 31,390.0 | 31,390.0 | 216,900 |
| 2017/04/27 | 31,000.0 | 31,400.0 | 30,740.0 | 31,260.0 | 31,260.0 | 267,200 |
| 2017/04/26 | 31,360.0 | 31,430.0 | 31,050.0 | 31,280.0 | 31,280.0 | 363,900 |
| 2017/04/25 | 31,050.0 | 31,390.0 | 30,620.0 | 31,170.0 | 31,170.0 | 313,400 |
| 2017/04/24 | 31,650.0 | 31,650.0 | 30,970.0 | 31,080.0 | 31,080.0 | 233,500 |
| 2017/04/21 | 31,150.0 | 31,300.0 | 30,430.0 | 30,950.0 | 30,950.0 | 418,500 |
| 2017/04/20 | 30,790.0 | 31,140.0 | 30,790.0 | 30,910.0 | 30,910.0 | 264,000 |
| 2017/04/19 | 30,470.0 | 31,290.0 | 30,460.0 | 31,110.0 | 31,110.0 | 330,700 |
| 2017/04/18 | 30,730.0 | 30,930.0 | 30,280.0 | 30,400.0 | 30,400.0 | 120,300 |
| 2017/04/17 | 30,310.0 | 30,640.0 | 30,230.0 | 30,410.0 | 30,410.0 | 128,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＭＣの取引履歴を振り返りませんか？
ＳＭＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
